5,464$
2,71%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,37 | 5,49 | 5,24 | 5,48 | 3,01% | 655.875,00 |
| 01.05.2024 | 5,30 | 5,42 | 5,21 | 5,32 | 0,57% | 410.822,00 |
| 30.04.2024 | 5,38 | 5,39 | 5,28 | 5,29 | -2,04% | 772.757,00 |
| 29.04.2024 | 5,31 | 5,42 | 5,31 | 5,40 | 1,50% | 549.180,00 |
| 26.04.2024 | 5,27 | 5,37 | 5,26 | 5,32 | 1,14% | 534.356,00 |
| 25.04.2024 | 5,42 | 5,44 | 5,25 | 5,26 | -4,36% | 751.207,00 |
| 24.04.2024 | 5,49 | 5,53 | 5,42 | 5,50 | -0,54% | 878.512,00 |
| 23.04.2024 | 5,35 | 5,53 | 5,35 | 5,53 | 3,36% | 712.052,00 |
| 22.04.2024 | 5,27 | 5,38 | 5,26 | 5,35 | 1,33% | 672.944,00 |
| 19.04.2024 | 5,22 | 5,34 | 5,22 | 5,28 | 0,57% | 660.424,00 |
| 18.04.2024 | 5,25 | 5,33 | 5,20 | 5,25 | 0,00% | 658.320,00 |
| 17.04.2024 | 5,23 | 5,37 | 5,19 | 5,25 | 0,57% | 1.086.135,00 |
| 16.04.2024 | 5,39 | 5,39 | 5,22 | 5,22 | -3,69% | 546.027,00 |
| 15.04.2024 | 5,52 | 5,56 | 5,40 | 5,42 | -1,81% | 660.224,00 |
| 12.04.2024 | 5,74 | 5,75 | 5,49 | 5,52 | -4,50% | 418.379,00 |
| 11.04.2024 | 5,81 | 5,84 | 5,75 | 5,78 | -0,17% | 430.094,00 |
| 10.04.2024 | 5,82 | 5,83 | 5,72 | 5,79 | -2,53% | 676.650,00 |
| 09.04.2024 | 5,95 | 6,05 | 5,85 | 5,94 | 0,42% | 761.646,00 |
| 08.04.2024 | 5,96 | 5,99 | 5,84 | 5,92 | -0,76% | 828.266,00 |
| 05.04.2024 | 5,79 | 6,05 | 5,77 | 5,96 | -1,00% | 929.517,00 |
| 04.04.2024 | 6,20 | 6,35 | 6,00 | 6,02 | -2,59% | 764.499,00 |
| 03.04.2024 | 6,00 | 6,19 | 5,94 | 6,18 | 3,00% | 906.412,00 |
| 02.04.2024 | 6,01 | 6,05 | 5,85 | 6,00 | -1,32% | 898.152,00 |
| 01.04.2024 | 6,16 | 6,27 | 6,08 | 6,08 | -1,14% | 638.086,00 |
| 28.03.2024 | 6,15 | 6,23 | 6,10 | 6,15 | 0,16% | 1.183.738,00 |
| 27.03.2024 | 6,11 | 6,25 | 6,09 | 6,14 | 0,99% | 739.040,00 |
| 26.03.2024 | 6,28 | 6,36 | 6,08 | 6,08 | -2,25% | 626.838,00 |
| 25.03.2024 | 6,35 | 6,38 | 6,13 | 6,22 | -1,58% | 773.730,00 |
| 22.03.2024 | 6,31 | 6,37 | 6,23 | 6,32 | -0,32% | 707.590,00 |
| 21.03.2024 | 6,51 | 6,58 | 6,34 | 6,34 | -2,76% | 1.000.219,00 |
| 20.03.2024 | 6,68 | 6,69 | 6,43 | 6,52 | -3,12% | 619.326,00 |
| 19.03.2024 | 6,76 | 6,83 | 6,59 | 6,73 | -1,03% | 730.718,00 |
| 18.03.2024 | 6,70 | 6,96 | 6,66 | 6,80 | 2,26% | 1.229.311,00 |
| 15.03.2024 | 6,83 | 6,97 | 6,62 | 6,65 | -3,34% | 8.103.806,00 |
| 14.03.2024 | 7,03 | 7,13 | 6,87 | 6,88 | -2,13% | 1.087.279,00 |
| 13.03.2024 | 7,03 | 7,20 | 6,98 | 7,03 | -0,42% | 757.395,00 |
| 12.03.2024 | 6,89 | 7,13 | 6,89 | 7,06 | 2,17% | 861.033,00 |
| 11.03.2024 | 7,23 | 7,30 | 6,85 | 6,91 | -4,43% | 805.468,00 |
| 08.03.2024 | 7,34 | 7,43 | 7,12 | 7,23 | -0,82% | 819.740,00 |
| 07.03.2024 | 7,01 | 7,29 | 6,98 | 7,29 | 4,59% | 968.277,00 |
| 06.03.2024 | 7,01 | 7,06 | 6,84 | 6,97 | -0,43% | 1.192.223,00 |
| 05.03.2024 | 6,89 | 7,01 | 6,89 | 7,00 | 1,74% | 931.841,00 |
| 04.03.2024 | 7,30 | 7,30 | 6,83 | 6,88 | -5,36% | 1.114.962,00 |
| 01.03.2024 | 7,23 | 7,37 | 7,02 | 7,27 | 0,97% | 1.024.458,00 |
| 29.02.2024 | 7,81 | 7,81 | 6,95 | 7,20 | -6,86% | 1.277.034,00 |
| 28.02.2024 | 7,32 | 8,04 | 7,28 | 7,73 | 9,96% | 2.152.281,00 |
| 27.02.2024 | 7,09 | 7,15 | 6,97 | 7,03 | 0,29% | 649.907,00 |
| 26.02.2024 | 6,93 | 7,03 | 6,87 | 7,01 | 0,72% | 581.494,00 |
| 23.02.2024 | 6,71 | 6,99 | 6,66 | 6,96 | 3,88% | 608.752,00 |
| 22.02.2024 | 6,84 | 6,85 | 6,57 | 6,70 | -2,69% | 960.131,00 |
| 21.02.2024 | 6,79 | 7,04 | 6,79 | 6,89 | 0,95% | 951.242,00 |
| 20.02.2024 | 6,70 | 6,88 | 6,58 | 6,82 | 1,04% | 751.262,00 |
| 16.02.2024 | 6,84 | 6,84 | 6,73 | 6,75 | -2,17% | 678.565,00 |
| 15.02.2024 | 6,97 | 7,01 | 6,79 | 6,90 | -0,58% | 625.416,00 |
| 14.02.2024 | 7,00 | 7,02 | 6,72 | 6,94 | -0,57% | 708.893,00 |
| 13.02.2024 | 7,27 | 7,28 | 6,90 | 6,98 | -5,16% | 691.368,00 |
| 12.02.2024 | 7,14 | 7,38 | 7,14 | 7,36 | 2,36% | 678.670,00 |
| 09.02.2024 | 7,24 | 7,25 | 7,09 | 7,19 | -0,42% | 508.090,00 |
| 08.02.2024 | 7,07 | 7,30 | 7,04 | 7,22 | 2,12% | 651.039,00 |
| 07.02.2024 | 7,51 | 7,51 | 7,06 | 7,07 | -6,11% | 690.616,00 |
| 06.02.2024 | 7,33 | 7,56 | 7,28 | 7,53 | 2,17% | 701.059,00 |
| 05.02.2024 | 7,40 | 7,41 | 7,25 | 7,37 | -0,94% | 608.003,00 |
| 02.02.2024 | 7,32 | 7,52 | 7,21 | 7,44 | -0,80% | 652.048,00 |
| 01.02.2024 | 7,40 | 7,53 | 7,26 | 7,50 | 1,76% | 669.213,00 |
| 31.01.2024 | 7,52 | 7,57 | 7,34 | 7,37 | -2,77% | 835.488,00 |
| 30.01.2024 | 7,76 | 7,76 | 7,44 | 7,58 | -2,94% | 741.178,00 |
| 29.01.2024 | 7,52 | 7,86 | 7,52 | 7,81 | 2,90% | 929.574,00 |
| 26.01.2024 | 7,83 | 7,83 | 7,57 | 7,59 | -2,69% | 484.295,00 |
| 25.01.2024 | 8,04 | 8,04 | 7,76 | 7,80 | -2,13% | 867.264,00 |
| 24.01.2024 | 8,00 | 8,02 | 7,78 | 7,97 | 0,76% | 742.484,00 |
| 23.01.2024 | 7,85 | 7,94 | 7,68 | 7,91 | 1,28% | 915.248,00 |
| 22.01.2024 | 7,89 | 7,94 | 7,63 | 7,81 | 0,39% | 916.433,00 |
| 19.01.2024 | 8,09 | 8,13 | 7,75 | 7,78 | -3,47% | 632.478,00 |
| 18.01.2024 | 8,30 | 8,30 | 7,97 | 8,06 | -0,98% | 1.145.164,00 |
| 17.01.2024 | 8,04 | 8,33 | 8,00 | 8,14 | 0,49% | 1.407.048,00 |
| 16.01.2024 | 8,06 | 8,18 | 7,85 | 8,10 | 0,00% | 742.247,00 |
| 12.01.2024 | 8,12 | 8,28 | 8,08 | 8,10 | 0,75% | 648.654,00 |
| 11.01.2024 | 7,89 | 8,06 | 7,79 | 8,04 | 1,64% | 789.849,00 |
| 10.01.2024 | 7,77 | 7,92 | 7,60 | 7,91 | 1,80% | 502.063,00 |
| 09.01.2024 | 7,73 | 7,84 | 7,64 | 7,77 | -0,38% | 571.470,00 |
| 08.01.2024 | 8,16 | 8,16 | 7,73 | 7,80 | -3,94% | 683.770,00 |
| 05.01.2024 | 8,11 | 8,27 | 8,11 | 8,12 | 0,12% | 490.704,00 |
| 04.01.2024 | 8,14 | 8,45 | 8,06 | 8,11 | 1,12% | 1.096.601,00 |
| 03.01.2024 | 8,19 | 8,29 | 7,98 | 8,02 | -3,14% | 655.287,00 |
| 02.01.2024 | 8,14 | 8,31 | 8,05 | 8,28 | 0,98% | 508.432,00 |
| 29.12.2023 | 8,28 | 8,33 | 8,14 | 8,20 | -1,09% | 820.464,00 |
| 28.12.2023 | 8,31 | 8,36 | 8,20 | 8,29 | -0,72% | 437.405,00 |
| 27.12.2023 | 8,40 | 8,43 | 8,28 | 8,35 | 0,00% | 634.282,00 |
| 26.12.2023 | 8,32 | 8,40 | 8,15 | 8,35 | 0,72% | 439.967,00 |
| 22.12.2023 | 8,18 | 8,33 | 8,15 | 8,29 | 1,97% | 684.417,00 |
| 21.12.2023 | 7,90 | 8,18 | 7,81 | 8,13 | 3,57% | 648.485,00 |
| 20.12.2023 | 8,08 | 8,17 | 7,84 | 7,85 | -3,09% | 718.973,00 |
| 19.12.2023 | 7,75 | 8,10 | 7,68 | 8,10 | 5,47% | 806.590,00 |
| 18.12.2023 | 7,67 | 7,86 | 7,49 | 7,68 | 0,39% | 840.411,00 |
| 15.12.2023 | 7,41 | 7,68 | 7,22 | 7,65 | 4,15% | 4.899.828,00 |
| 14.12.2023 | 7,50 | 7,52 | 7,26 | 7,35 | -0,81% | 865.009,00 |
| 13.12.2023 | 7,33 | 7,52 | 7,26 | 7,41 | 1,30% | 930.395,00 |
| 12.12.2023 | 7,12 | 7,36 | 7,06 | 7,31 | 3,25% | 618.384,00 |
| 11.12.2023 | 7,11 | 7,15 | 6,92 | 7,08 | -0,28% | 510.898,00 |
| 08.12.2023 | 6,89 | 7,11 | 6,83 | 7,10 | 3,05% | 482.807,00 |